ASML Holding NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	666.40	666.40	659.00	660.10	654.08	1,955
2025-05-19	662.70	662.90	655.70	662.00	655.96	4,323
2025-05-16	668.50	677.30	665.60	668.40	662.30	2,837
2025-05-15	684.50	685.10	678.60	682.40	676.18	4,413
2025-05-14	686.00	688.60	672.00	686.30	680.04	4,376
2025-05-13	670.20	684.50	662.20	683.50	677.27	6,144
2025-05-12	643.90	668.10	643.90	667.10	661.02	9,374
2025-05-09	631.90	637.00	625.20	627.70	621.98	4,275
2025-05-08	620.10	637.00	618.50	630.10	624.35	3,041
2025-05-07	603.60	608.90	601.80	604.40	598.89	2,332
2025-05-06	605.40	606.20	595.10	601.80	596.31	2,961
2025-05-05	610.40	610.40	603.10	606.60	601.07	4,380
2025-05-02	590.80	609.10	590.80	609.10	603.54	8,904
2025-04-30	584.40	590.80	573.20	582.80	577.48	3,809
2025-04-29	588.50	592.20	581.90	584.40	579.07	3,396
2025-04-28	592.50	596.20	584.00	584.70	579.37	2,795
2025-04-25	594.70	595.70	579.80	589.20	583.83	4,352
2025-04-24	577.70	596.20	571.80	591.80	584.58	7,103
2025-04-23	570.60	586.00	569.80	580.70	573.61	7,332
2025-04-22	554.60	562.50	549.30	561.30	554.45	7,412
2025-04-17	576.20	577.40	560.90	564.20	557.32	7,657
2025-04-16	560.10	588.00	560.00	573.80	566.80	16,532
2025-04-15	600.10	609.00	598.70	605.70	598.31	9,085
2025-04-14	598.40	599.60	590.30	590.30	583.10	8,114
2025-04-11	592.20	594.10	572.90	577.00	569.96	6,917
2025-04-10	626.30	628.90	576.90	576.90	569.86	15,925
2025-04-09	554.30	566.00	548.00	554.70	547.93	14,918
2025-04-08	566.20	584.00	562.90	574.20	567.19	13,801
2025-04-07	516.20	594.90	511.50	552.00	545.26	33,080
2025-04-04	575.00	585.10	547.40	564.90	558.01	23,513
2025-04-03	597.20	599.30	576.00	578.30	571.24	11,275
2025-04-02	613.40	620.00	611.80	616.20	608.68	3,649
2025-04-01	610.10	620.30	607.40	619.10	611.55	4,956
2025-03-31	614.10	617.00	603.30	606.20	598.80	7,407
2025-03-28	635.80	639.40	623.20	625.50	617.87	6,078
2025-03-27	648.90	653.30	640.00	642.90	635.06	4,718
2025-03-26	676.40	676.40	656.30	657.00	648.98	4,979
2025-03-25	676.00	679.90	668.80	674.90	666.67	4,708
2025-03-24	668.50	677.10	668.50	675.00	666.76	6,084
2025-03-21	666.80	668.30	656.30	662.90	654.81	5,387
2025-03-20	680.20	687.80	669.40	672.40	664.20	6,775
2025-03-19	662.00	675.50	661.60	673.00	664.79	3,647
2025-03-18	663.30	674.30	660.00	666.10	657.97	3,954
2025-03-17	654.20	665.30	650.60	661.50	653.43	4,349
2025-03-14	644.50	660.00	644.20	656.00	648.00	4,743
2025-03-13	640.70	651.30	639.60	642.10	634.27	7,505
2025-03-12	637.10	653.60	635.60	645.30	637.43	4,723
2025-03-11	640.40	649.70	624.90	631.70	623.99	11,395
2025-03-10	668.40	669.00	629.00	638.30	630.51	10,679
2025-03-07	668.40	676.90	665.00	666.10	657.97	3,858
2025-03-06	678.00	680.00	658.30	670.20	662.02	6,433
2025-03-05	675.60	684.40	672.40	672.40	664.20	5,342
2025-03-04	679.40	679.70	658.00	660.30	652.24	9,286
2025-03-03	684.00	698.20	676.90	690.90	682.47	9,405
2025-02-28	677.80	686.30	672.00	678.20	669.93	11,131
2025-02-27	705.50	714.50	690.60	698.80	690.27	6,403
2025-02-26	701.40	715.60	698.80	714.30	705.58	4,123
2025-02-25	700.50	703.20	689.40	696.40	687.90	7,189
2025-02-24	710.40	715.40	702.70	713.30	704.60	4,155
2025-02-21	712.40	717.40	703.40	709.90	701.24	3,510

← NewerPage 7 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	1.8800 EUR
2026-04-24	2.7000 EUR
2026-02-09	1.6000 EUR
2025-10-28	1.6000 EUR
2025-07-28	1.6000 EUR
2025-04-25	1.8400 EUR
2025-02-10	1.5200 EUR
2024-10-29	1.5200 EUR
2024-07-29	1.5200 EUR
2024-04-26	1.7500 EUR
2024-02-05	1.4500 EUR
2023-11-01	1.4500 EUR
2023-08-01	1.4500 EUR
2023-04-28	1.6900 EUR
2023-02-06	1.3700 EUR
2022-11-03	1.3700 EUR
2022-08-04	1.3700 EUR
2022-05-03	3.7000 EUR
2021-11-02	1.8000 EUR
2021-05-03	1.5500 EUR
2020-11-02	1.2000 EUR
2020-04-24	1.3500 EUR
2019-11-04	1.0500 EUR
2019-04-26	2.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.